Filter
Country: Croatia Date: 11/18/2015 Volume: 1,281,733 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | PCTS-R-A | 6.77 | 7.37 | 7.28 | 6.73% | 7.24% | 1,336 | 9,721 | 6.77 | 7.37 | | |
2. | PTKM-R-A | 2.07 | 2.07 | 2.07 | 3.45% | 2.57% | 442 | 915 | 2.07 | 2.07 | 2.00 | 2.07 |
3. | MAIS-R-A | 30.38 | 30.92 | 30.72 | 2.94% | 1.59% | 760 | 23,349 | 30.38 | 30.92 | 30.53 | 30.92 |
4. | SNHO-R-A | 28.40 | 28.66 | 28.37 | 2.84% | 2.03% | 87 | 2,469 | 28.27 | 28.66 | 28.27 | 28.66 |
5. | ARNT-R-A | 43.14 | 44.46 | 43.99 | 2.45% | 1.56% | 237 | 10,426 | 43.14 | 44.46 | 43.54 | 44.99 |
6. | HMAM-R-A | 30.54 | 30.54 | 30.54 | 2.25% | 2.25% | 93 | 2,840 | 30.54 | 30.54 | 30.54 | 33.05 |
7. | JDGT-R-A | 140.69 | 140.69 | 140.69 | 1.83% | 1.28% | 100 | 14,069 | 140.69 | 140.69 | 137.77 | 144.38 |
8. | HUPZ-R-A | 256.16 | 258.81 | 256.33 | 1.61% | 0.64% | 30 | 7,690 | 256.16 | 258.81 | 256.82 | 258.81 |
9. | VART-R-1 | 2.09 | 2.09 | 2.09 | 1.35% | 1.35% | 146 | 305 | 2.09 | 2.09 | 2.09 | 2.20 |
10. | INGR-R-A | 0.40 | 0.39 | 0.40 | 1.04% | 2.75% | 1,841 | 729 | 0.39 | 0.40 | 0.39 | 0.40 |
11. | TPNG-R-A | 10.58 | 10.58 | 10.58 | 0.99% | 0.99% | 17 | 180 | 10.58 | 10.58 | | |
12. | ERNT-R-A | 132.32 | 132.72 | 132.57 | 0.80% | -0.33% | 493 | 65,358 | 131.67 | 132.72 | 132.60 | 132.72 |
13. | LEDO-R-A | 1,236.31 | 1,236.31 | 1,236.31 | 0.70% | 0.71% | 3 | 3,709 | 1,236.31 | 1,236.31 | 1,226.36 | 1,238.97 |
14. | RIVP-R-A | 3.11 | 3.13 | 3.13 | 0.26% | 0.04% | 14,479 | 45,308 | 3.11 | 3.15 | 3.13 | 3.15 |
15. | CROBEX | | 224.74 | | 0.05% | | | | | | | |
16. | ATGR-R-A | 111.40 | 27.60 | 27.77 | 0.02% | 0.62% | 78 | 8,665 | 110.39 | 111.49 | 110.39 | 111.49 |
17. | HMST-R-A | 39.29 | 38.49 | 38.99 | 0.01% | 1.02% | 53 | 2,066 | 38.49 | 39.29 | 38.49 | 39.82 |
18. | SAPN-R-A | 41.14 | 41.14 | 41.14 | 0.00% | -0.02% | 65 | 2,674 | 41.11 | 41.14 | 40.52 | 41.68 |
19. | ADRS-R-A | 76.32 | 76.32 | 76.79 | 0.00% | 0.56% | 529 | 40,623 | 76.32 | 77.48 | 76.32 | 77.34 |
20. | AUHR-R-A | 58.40 | 59.06 | 58.84 | 0.00% | 0.52% | 112 | 6,590 | 58.40 | 59.06 | 57.09 | 59.06 |
21. | DLKV-R-A | 1.99 | 1.99 | 1.99 | 0.00% | 1.49% | 2,834 | 5,649 | 1.96 | 2.00 | 1.99 | 2.00 |
22. | EPLT-R-A | 19.91 | 19.91 | 19.91 | 0.00% | 0.00% | 10 | 199 | 19.91 | 19.91 | 19.91 | 23.23 |
23. | KRAS-R-A | 61.24 | 61.24 | 61.24 | 0.00% | -0.70% | 6 | 367 | 61.24 | 61.24 | 61.24 | 62.11 |
24. | PRFC-R-A | 2.64 | 2.64 | 2.64 | 0.00% | -0.40% | 609 | 1,609 | 2.64 | 2.64 | 2.59 | 2.72 |
25. | INA-R-A | 424.71 | 424.71 | 424.71 | 0.00% | 0.00% | 31 | 13,166 | 424.71 | 424.71 | 424.71 | 443.96 |
26. | LULG-R-A | 2.50 | 2.50 | 2.50 | 0.00% | 0.11% | 26 | 65 | 2.50 | 2.50 | | |
27. | BDSS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.00% | 4 | 159 | 39.82 | 39.82 | 38.89 | 39.82 |
28. | PBZ-R-A | 80.52 | 80.52 | 80.52 | 0.00% | 0.00% | 10 | 805 | 80.52 | 80.52 | 80.52 | 82.95 |
29. | ZABA-R-A | 4.91 | 4.91 | 4.91 | 0.00% | -1.54% | 106 | 521 | 4.91 | 4.91 | 4.91 | 5.04 |
30. | MIVA-R-A | 86.27 | 86.27 | 86.27 | 0.00% | -1.41% | 8 | 690 | 86.27 | 86.27 | 86.27 | 91.58 |
31. | ADRS-P-A | 48.97 | 48.91 | 49.00 | -0.14% | 0.74% | 6,349 | 311,104 | 48.84 | 49.12 | 48.91 | 49.24 |
32. | HT-R-A | 19.13 | 19.10 | 19.14 | -0.17% | -0.07% | 33,063 | 632,964 | 19.10 | 19.15 | 19.10 | 19.24 |
33. | LKRI-R-A | 5.60 | 5.57 | 5.58 | -0.24% | -0.28% | 749 | 4,180 | 5.57 | 5.60 | 5.57 | 5.71 |
34. | PODR-R-A | 43.62 | 43.62 | 43.62 | -0.41% | -0.39% | 4 | 174 | 43.62 | 43.62 | 43.62 | 44.33 |
35. | ADPL-R-A | 12.74 | 12.69 | 12.73 | -0.42% | -0.12% | 694 | 8,838 | 12.69 | 12.74 | 12.69 | 12.99 |
36. | DDJH-R-A | 2.76 | 2.72 | 2.73 | -1.11% | -1.34% | 1,442 | 3,941 | 2.72 | 2.76 | 2.72 | 2.91 |
37. | BLJE-R-A | 3.01 | 3.05 | 3.05 | -1.25% | 0.17% | 1,269 | 3,869 | 2.99 | 3.05 | 3.05 | 3.09 |
38. | ATPL-R-A | 18.86 | 18.72 | 18.83 | -1.36% | -0.79% | 502 | 9,452 | 18.72 | 18.86 | 18.72 | 18.98 |
39. | HTPK-R-A | 8.36 | 8.36 | 8.36 | -1.56% | -1.56% | 13 | 109 | 8.36 | 8.36 | 8.36 | 9.09 |
40. | ACI-R-A | 758.51 | 758.51 | 758.51 | -1.64% | -1.64% | 7 | 5,310 | 758.51 | 758.51 | 757.98 | 758.51 |
41. | LKPC-R-A | 95.57 | 95.56 | 95.57 | -2.04% | -1.31% | 45 | 4,300 | 95.56 | 95.57 | 95.56 | 97.54 |
42. | ATLN-R-A | 15.13 | 15.00 | 15.03 | -2.19% | -1.98% | 446 | 6,705 | 15.00 | 15.13 | 15.00 | 15.53 |
43. | HHLD-R-A | 0.16 | 0.16 | 0.16 | -2.43% | -1.59% | 1,653 | 265 | 0.16 | 0.16 | 0.14 | 0.20 |
44. | LPLH-R-A | 26.68 | 26.54 | 26.58 | -2.44% | -0.57% | 87 | 2,312 | 26.54 | 26.68 | 26.01 | 27.58 |
45. | VDKT-R-A | 34.38 | 33.87 | 34.28 | -2.97% | -2.11% | 357 | 12,237 | 33.87 | 34.51 | 33.87 | 35.17 |
46. | JDPL-R-A | 2.95 | 2.95 | 2.95 | -3.68% | -1.02% | 34 | 100 | 2.95 | 2.95 | 2.79 | 3.27 |
47. | VLEN-R-B | 0.73 | 0.73 | 0.73 | -4.18% | -4.18% | 3,577 | 2,616 | 0.73 | 0.73 | 0.73 | 1.59 |
48. | TUHO-R-A | 329.01 | 329.01 | 329.01 | -4.66% | -4.66% | 2 | 658 | 329.01 | 329.01 | 327.77 | 355.43 |
49. | IPKK-R-A | 8.23 | 7.96 | 8.02 | -7.69% | -7.00% | 150 | 1,203 | 7.96 | 8.23 | 7.70 | 8.61 |
50. | VERN-R-A | 13.14 | 12.88 | 12.96 | -12.59% | -12.88% | 37 | 479 | 12.88 | 13.14 | 12.88 | 17.10 |
| | | | | | | | 1,281,733 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.